Guangzhou Ruoyuchen Information Tec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.300	39.160	37.630	38.590	38.111	7,422,423
2026-01-19	37.310	38.790	36.980	38.330	37.854	7,770,326
2026-01-16	37.180	37.550	35.900	37.490	37.025	8,430,086
2026-01-15	38.500	38.950	36.200	37.180	36.719	11,943,750
2026-01-14	37.830	39.820	37.200	38.800	38.319	13,716,220
2026-01-13	40.540	40.790	37.570	37.880	37.410	12,187,090
2026-01-12	38.300	40.910	38.200	39.460	38.970	12,869,750
2026-01-09	38.120	38.790	37.630	38.410	37.933	7,686,844
2026-01-08	36.090	38.650	35.800	37.910	37.440	11,507,950
2026-01-07	35.800	36.700	35.670	36.160	35.711	7,407,679
2026-01-06	36.000	36.940	35.410	35.710	35.267	7,648,390
2026-01-05	35.210	36.080	35.020	35.920	35.474	5,290,154
2025-12-31	35.980	36.680	34.800	34.970	34.536	6,167,510
2025-12-30	36.240	36.500	35.500	35.990	35.544	4,673,698
2025-12-29	36.240	36.980	35.660	36.350	35.899	5,889,300
2025-12-26	36.300	37.160	36.000	36.250	35.800	6,996,595
2025-12-25	36.030	37.100	35.690	36.480	36.027	8,424,200
2025-12-24	35.950	36.600	35.110	36.200	35.751	7,273,041
2025-12-23	36.910	36.960	35.120	35.940	35.494	8,475,878
2025-12-22	37.040	37.670	36.450	36.540	36.087	13,002,140
2025-12-19	33.650	36.990	33.410	36.990	36.531	11,790,560
2025-12-18	34.000	34.440	33.500	33.630	33.213	2,588,368
2025-12-17	33.900	34.650	33.500	34.310	33.884	4,787,470
2025-12-16	33.770	34.950	33.110	33.750	33.331	3,423,295
2025-12-15	34.370	34.960	33.640	33.780	33.361	3,556,276
2025-12-12	34.510	34.820	33.900	34.540	34.112	2,992,369
2025-12-11	35.410	35.680	34.510	34.520	34.092	3,872,716
2025-12-10	34.950	36.130	34.430	35.450	35.010	5,482,159
2025-12-09	34.990	35.500	34.410	34.950	34.516	5,872,086
2025-12-08	33.900	34.850	33.810	34.500	34.072	4,594,318
2025-12-05	34.210	34.350	33.300	33.910	33.489	4,769,646
2025-12-04	35.550	35.550	33.920	34.200	33.776	4,751,522
2025-12-03	35.860	36.200	35.230	35.450	35.010	3,521,896
2025-12-02	36.190	37.110	35.880	36.160	35.711	4,963,166
2025-12-01	36.650	36.840	35.750	36.380	35.929	4,855,029
2025-11-28	36.210	36.700	35.800	36.670	36.215	3,548,508
2025-11-27	36.670	37.020	36.180	36.210	35.761	3,858,236
2025-11-26	36.330	37.290	36.260	36.670	36.215	4,096,485
2025-11-25	36.490	37.110	36.240	36.540	36.087	5,604,145
2025-11-24	35.490	36.880	35.250	36.500	36.047	5,051,443
2025-11-21	35.290	35.980	35.180	35.490	35.050	3,596,512
2025-11-20	35.480	36.100	35.300	35.690	35.247	3,904,298
2025-11-19	35.790	36.000	35.300	35.680	35.237	4,506,709
2025-11-18	35.170	36.010	34.850	35.840	35.395	6,363,383
2025-11-17	36.900	36.980	34.510	35.290	34.852	9,810,860
2025-11-14	37.660	38.220	36.880	36.910	36.452	3,622,498
2025-11-13	37.400	37.680	37.010	37.630	37.163	3,694,661
2025-11-12	38.000	38.490	37.370	37.400	36.936	5,009,112
2025-11-11	38.570	38.660	37.710	38.010	37.538	5,091,455
2025-11-10	36.800	40.030	36.690	38.700	38.220	12,338,990
2025-11-07	37.940	37.940	36.620	36.800	36.343	5,631,806
2025-11-06	37.710	38.460	37.400	37.940	37.469	6,040,126
2025-11-05	36.500	38.490	36.250	37.710	37.242	8,551,606
2025-11-04	39.010	39.200	37.000	37.200	36.739	9,330,846
2025-11-03	40.900	41.070	38.890	39.160	38.674	10,229,850
2025-10-31	41.520	41.870	40.710	41.270	40.758	5,618,853
2025-10-30	41.600	41.980	41.030	41.330	40.817	5,411,268
2025-10-29	42.530	42.780	41.010	41.620	41.104	7,772,145
2025-10-28	41.100	42.300	40.000	42.290	41.765	10,770,100
2025-10-27	41.030	41.540	40.620	41.100	40.590	7,731,114

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3000 CNY
2025-09-15	0.4200 CNY
2025-06-09	0.5000 CNY
2024-06-13	0.4200 CNY
2023-06-12	0.2500 CNY
2022-06-06	0.2000 CNY
2021-06-10	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.